Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.86 13.08 12.71 12.97 1,271,224 -0.12(-0.92%)
Aug 28, 2020 13.15 13.30 12.78 13.09 1,862,300 -0.03(-0.23%)
Aug 27, 2020 13.10 13.33 11.94 13.12 6,328,527 -1.92(-12.77%)
Aug 26, 2020 14.98 15.12 14.50 15.04 809,154 +0.05(+0.33%)
Aug 25, 2020 14.14 15.18 13.95 14.99 950,823 +0.53(+3.67%)
Aug 24, 2020 15.40 15.40 13.92 14.46 1,447,751 -0.85(-5.55%)
Aug 21, 2020 15.78 15.82 15.22 15.31 458,400 -0.51(-3.22%)
Aug 20, 2020 15.41 15.97 15.33 15.82 656,930 +0.40(+2.59%)
Aug 19, 2020 15.87 16.05 15.07 15.42 1,082,080 -0.55(-3.44%)
Aug 18, 2020 15.85 16.04 15.21 15.97 995,178 +0.12(+0.76%)
Aug 17, 2020 15.41 16.10 14.88 15.85 1,046,073 +0.62(+4.07%)
Aug 14, 2020 15.90 15.97 15.02 15.23 940,800 -0.72(-4.51%)
Aug 13, 2020 15.65 16.36 15.62 15.95 825,738 +0.41(+2.64%)
Aug 12, 2020 15.15 15.70 14.86 15.54 897,824 +0.44(+2.91%)
Aug 11, 2020 15.17 15.56 14.71 15.10 1,491,762 -0.37(-2.39%)
Aug 10, 2020 16.15 16.39 15.31 15.47 1,272,022 -0.71(-4.39%)
Aug 07, 2020 16.50 16.81 15.80 16.18 1,179,600 -0.22(-1.34%)
Aug 06, 2020 19.09 19.20 15.84 16.40 2,414,795 -2.66(-13.96%)
Aug 05, 2020 18.47 20.88 17.87 19.06 2,330,859 -0.04(-0.21%)
Aug 04, 2020 18.93 19.25 18.41 19.10 992,104 +0.29(+1.54%)
Aug 03, 2020 17.84 18.98 17.77 18.81 959,588 +0.95(+5.32%)
Jul 31, 2020 17.91 18.35 17.34 17.86 665,200 -0.06(-0.33%)
Jul 30, 2020 16.84 17.98 16.80 17.92 738,064 +0.83(+4.86%)
Jul 29, 2020 16.86 17.32 16.73 17.09 542,211 +0.17(+1.00%)
Jul 28, 2020 17.30 17.41 16.85 16.92 656,848 -0.49(-2.81%)
Jul 27, 2020 16.99 17.70 16.99 17.41 695,887 +0.61(+3.63%)
Jul 24, 2020 17.77 17.83 16.41 16.80 938,200 -1.13(-6.30%)
Jul 23, 2020 18.29 18.94 17.76 17.93 924,109 -0.30(-1.65%)
Jul 22, 2020 18.01 18.48 17.61 18.23 1,334,754 +0.10(+0.55%)
Jul 21, 2020 18.79 18.94 18.05 18.13 855,125 -0.48(-2.58%)
Jul 20, 2020 18.51 19.14 18.13 18.61 976,314 +0.34(+1.86%)
Jul 17, 2020 17.63 18.84 17.48 18.27 1,123,000 +0.61(+3.45%)
Jul 16, 2020 18.15 18.17 17.19 17.66 1,244,189 -0.42(-2.32%)
Jul 15, 2020 17.00 18.18 16.84 18.08 1,770,290 +0.93(+5.42%)
Jul 14, 2020 16.98 17.32 16.42 17.15 1,119,637 +0.21(+1.24%)
Jul 13, 2020 17.82 18.70 16.92 16.94 1,616,411 -0.50(-2.87%)
Jul 10, 2020 18.64 19.09 17.36 17.44 1,560,000 -1.25(-6.69%)
Jul 09, 2020 18.80 19.05 18.20 18.69 2,322,171 +0.09(+0.48%)
Jul 08, 2020 17.10 19.83 16.90 18.60 13,067,963 +3.01(+19.31%)
Jul 07, 2020 15.30 15.68 14.83 15.59 1,277,233 +0.17(+1.10%)
Jul 06, 2020 15.09 15.52 14.85 15.42 1,666,561 +0.49(+3.28%)
Jul 02, 2020 14.93 15.18 14.67 14.93 1,100,200 +0.01(+0.07%)
Jul 01, 2020 14.87 14.98 13.89 14.92 2,359,286 +0.21(+1.43%)
Jun 30, 2020 13.80 15.03 13.68 14.71 2,100,445 +1.13(+8.32%)
Jun 29, 2020 14.28 14.44 13.27 13.58 1,236,926 -0.51(-3.62%)
Jun 26, 2020 14.75 14.99 13.92 14.09 3,638,800 -0.61(-4.15%)
Jun 25, 2020 13.43 14.74 13.34 14.70 2,471,757 +1.37(+10.28%)
Jun 24, 2020 13.49 13.63 13.01 13.33 1,194,436 -0.16(-1.19%)
Jun 23, 2020 14.07 14.23 13.09 13.49 2,052,233 -0.34(-2.46%)
Jun 22, 2020 13.25 15.97 13.23 13.83 6,470,348 +0.74(+5.65%)
Jun 19, 2020 12.52 13.42 12.37 13.09 3,720,800 +0.78(+6.34%)
Jun 18, 2020 12.38 12.67 12.11 12.31 1,795,185 -0.15(-1.20%)
Jun 17, 2020 12.00 12.73 12.00 12.46 1,655,665 +0.47(+3.92%)
Jun 16, 2020 12.01 12.11 11.41 11.99 1,946,515 -0.06(-0.50%)
Jun 15, 2020 10.32 12.10 10.32 12.05 2,542,407 +1.69(+16.31%)
Jun 12, 2020 9.840 10.40 9.530 10.36 1,729,500 +0.59(+6.04%)
Jun 11, 2020 9.450 10.14 9.400 9.770 2,363,161 +0.10(+1.03%)
Jun 10, 2020 9.100 9.940 9.060 9.670 1,769,177 +0.62(+6.85%)
Jun 09, 2020 9.150 9.240 8.820 9.050 1,377,197 -0.07(-0.77%)
Jun 08, 2020 9.140 9.260 8.860 9.120 1,486,372 -0.02(-0.22%)
Jun 05, 2020 9.540 10.05 9.060 9.140 1,415,800 -0.46(-4.79%)
Jun 04, 2020 9.530 9.870 9.290 9.600 1,137,404 +0.05(+0.52%)
Jun 03, 2020 9.490 9.970 9.390 9.550 1,594,130 -0.03(-0.31%)
Jun 02, 2020 9.850 9.920 9.200 9.580 1,538,946 -0.37(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.